| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 53.38 | 13,197 | 5,774 | 25,205 | 9,843 | 128 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 80 | 79.5 | 75 | 84 | 0% | 0.983 | -0.601 | 0.005 | 0 | 0 |
| 2024-05-07 | 85 | 74.75 | 70.5 | 79 | 0% | 0.974 | -0.865 | 0.007 | 0 | 0 |
| 2024-05-07 | 90 | 68.95 | 64.6 | 73.3 | 0% | 0.913 | -3.287 | 0.019 | 0 | 0 |
| 2024-05-07 | 95 | 64.5 | 60 | 69 | 0% | 0.979 | -0.574 | 0.006 | 0 | 0 |
| 2024-05-07 | 100 | 59.425 | 55 | 63.85 | 0% | 0.98 | -0.477 | 0.006 | 0 | 0 |
| 2024-05-07 | 105 | 55 | 51 | 59 | 0% | 0.955 | -1.027 | 0.011 | 0 | 0 |
| 2024-05-07 | 110 | 49.5 | 45 | 54 | 0% | 0.972 | -0.54 | 0.008 | 0 | 0 |
| 2024-05-07 | 115 | 44.525 | 40.05 | 49 | 0% | 0.968 | -0.552 | 0.009 | 0 | 0 |
| 2024-05-07 | 120 | 39.5 | 35 | 44 | 0% | 0.965 | -0.511 | 0.009 | 7 | 0 |
| 2024-05-07 | 125 | 34.775 | 31.35 | 38.2 | 0% | 0.944 | -0.737 | 0.013 | 0 | 0 |
| 2024-05-07 | 126 | 34.05 | 30.1 | 38 | 0% | 0.928 | -0.941 | 0.016 | 0 | 0 |
| 2024-05-07 | 127 | 33 | 29.55 | 36.45 | 0% | 0.929 | -0.897 | 0.016 | 0 | 0 |
| 2024-05-07 | 128 | 30.825 | 26.65 | 35 | 0% | 0.838 | -2.479 | 0.029 | 0 | 0 |
| 2024-05-07 | 129 | 30.5 | 26 | 35 | 0% | 0.957 | -0.48 | 0.011 | 0 | 0 |
| 2024-05-07 | 130 | 29.575 | 25.25 | 33.9 | 0% | 0.95 | -0.543 | 0.012 | 23 | 0 |
| 2024-05-07 | 131 | 28.575 | 24.25 | 32.9 | 0% | 0.949 | -0.538 | 0.012 | 0 | 0 |
| 2024-05-07 | 132 | 27.725 | 23.55 | 31.9 | 0% | 0.936 | -0.655 | 0.015 | 0 | 0 |
| 2024-05-07 | 133 | 26.6 | 22.3 | 30.9 | 0% | 0.944 | -0.549 | 0.013 | 0 | 0 |
| 2024-05-07 | 134 | 25.575 | 21.25 | 29.9 | 0% | 0.944 | -0.523 | 0.013 | 0 | 0 |
| 2024-05-07 | 135 | 24.35 | 21 | 27.7 | 0% | 0.964 | -0.313 | 0.009 | 22 | 0 |
| 2024-05-07 | 136 | 23.65 | 19.55 | 27.75 | 0% | 0.934 | -0.571 | 0.015 | 3 | 0 |
| 2024-05-07 | 137 | 22.725 | 20.7 | 24.75 | 0% | 0.926 | -0.621 | 0.017 | 0 | 0 |
| 2024-05-07 | 138 | 21.55 | 19.85 | 23.25 | 0% | 0.938 | -0.48 | 0.014 | 0 | 0 |
| 2024-05-07 | 139 | 20.2 | 16.55 | 23.85 | 0% | 0.982 | -0.135 | 0.005 | 0 | 0 |
| 2024-05-07 | 140 | 20.1 | 18.3 | 21.9 | 0% | 0.89 | -0.836 | 0.022 | 178 | 0 |
| 2024-05-07 | 141 | 18.675 | 14.6 | 22.75 | 0% | 0.919 | -0.553 | 0.018 | 10 | 0 |
| 2024-05-07 | 142 | 18.025 | 14.3 | 21.75 | 0% | 0.887 | -0.766 | 0.023 | 11 | 0 |
| 2024-05-07 | 143 | 16.275 | 12.6 | 19.95 | 0% | 0.964 | -0.213 | 0.009 | 2 | 0 |
| 2024-05-07 | 144 | 15.275 | 11.6 | 18.95 | 0% | 0.962 | -0.21 | 0.01 | 11 | 0 |
| 2024-05-07 | 145 | 14.375 | 12 | 16.75 | 0% | 0.942 | -0.297 | 0.014 | 62 | 0 |
| 2024-05-07 | 146 | 13.1 | 11.9 | 14.3 | 0% | 0.847 | -0.848 | 0.028 | 9 | 0 |
| 2024-05-07 | 147 | 12.725 | 8.9 | 16.55 | 0% | 0.725 | -2.026 | 0.039 | 10 | 4 |
| 2024-05-07 | 148 | 11.45 | 9.6 | 13.3 | 0% | 0.919 | -0.336 | 0.018 | 17 | 0 |
| 2024-05-07 | 149 | 11.925 | 9.5 | 14.35 | 0% | 0.785 | -1.041 | 0.034 | 11 | 0 |
| 2024-05-07 | 150 | 9.5 | 8.9 | 10.1 | -30.5% | 0.871 | -0.469 | 0.025 | 962 | 15 |
| 2024-05-07 | 152.5 | 7.3 | 6.75 | 7.85 | -37.2% | 0.831 | -0.474 | 0.03 | 285 | 10 |
| 2024-05-07 | 155 | 4.775 | 4.3 | 5.25 | -41.5% | 0.79 | -0.4 | 0.034 | 565 | 160 |
| 2024-05-07 | 157.5 | 3.325 | 3.25 | 3.4 | -51.3% | 0.614 | -0.597 | 0.045 | 329 | 560 |
| 2024-05-07 | 160 | 2.035 | 1.87 | 2.2 | -65% | 0.452 | -0.619 | 0.047 | 1,127 | 1,872 |
| 2024-05-07 | 162.5 | 1.07 | 1.05 | 1.09 | -75.2% | 0.294 | -0.519 | 0.041 | 835 | 2,050 |
| 2024-05-07 | 165 | 0.525 | 0.49 | 0.56 | -81% | 0.169 | -0.377 | 0.03 | 2,931 | 3,720 |
| 2024-05-07 | 167.5 | 0.265 | 0.23 | 0.3 | -87.4% | 0.095 | -0.262 | 0.02 | 2,124 | 1,467 |
| 2024-05-07 | 170 | 0.145 | 0.13 | 0.16 | -89.3% | 0.058 | -0.191 | 0.014 | 3,659 | 1,765 |
| 2024-05-07 | 172.5 | 0.08 | 0.05 | 0.11 | -91.1% | 0.031 | -0.119 | 0.008 | 1,109 | 516 |
| 2024-05-07 | 175 | 0.07 | 0.05 | 0.09 | -89.5% | 0.022 | -0.098 | 0.006 | 4,867 | 447 |
| 2024-05-07 | 177.5 | 0.05 | 0.03 | 0.07 | -80% | 0.022 | -0.114 | 0.006 | 725 | 51 |
| 2024-05-07 | 180 | 0.04 | 0.03 | 0.05 | -77.8% | 0.013 | -0.075 | 0.004 | 947 | 427 |
| 2024-05-07 | 182.5 | 0.04 | 0.02 | 0.06 | -84.6% | 0.007 | -0.043 | 0.002 | 3,346 | 41 |
| 2024-05-07 | 185 | 0.17 | 0 | 0.34 | -66.7% | 0.007 | -0.044 | 0.002 | 364 | 79 |
| 2024-05-07 | 187.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 114 | 0 |
| 2024-05-07 | 190 | 0.015 | 0.01 | 0.02 | -66.7% | 0.003 | -0.025 | 0.001 | 252 | 3 |
| 2024-05-07 | 192.5 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-07 | 195 | 0.085 | 0.01 | 0.16 | +750% | 0.017 | -0.153 | 0.005 | 23 | 2 |
| 2024-05-07 | 197.5 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 200 | 0.01 | 0 | 0.02 | -50% | 0.003 | -0.026 | 0.001 | 173 | 3 |
| 2024-05-07 | 205 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-07 | 210 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-07 | 215 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-07 | 220 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-07 | 225 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 230 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 235 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 240 | 0.125 | 0 | 0.25 | 0% | 0.002 | -0.029 | 0.001 | 1 | 5 |
| 2024-05-07 | 245 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
